ジェイテクトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,613 | 1,622 | 1,579 | 1,585 | -6 | -0.4% | 2,279,400 |
| 2017/06/15 | 1,605 | 1,609 | 1,590 | 1,591 | -25 | -1.5% | 1,519,200 |
| 2017/06/14 | 1,623 | 1,630 | 1,613 | 1,616 | +2 | +0.1% | 1,287,300 |
| 2017/06/13 | 1,620 | 1,620 | 1,597 | 1,614 | -18 | -1.1% | 1,709,700 |
| 2017/06/12 | 1,626 | 1,646 | 1,622 | 1,632 | -10 | -0.6% | 1,261,500 |
| 2017/06/09 | 1,655 | 1,655 | 1,626 | 1,642 | -19 | -1.1% | 2,452,100 |
| 2017/06/08 | 1,701 | 1,705 | 1,660 | 1,661 | -15 | -0.9% | 1,441,900 |
| 2017/06/07 | 1,653 | 1,681 | 1,649 | 1,676 | +23 | +1.4% | 978,300 |
| 2017/06/06 | 1,679 | 1,682 | 1,648 | 1,653 | -43 | -2.5% | 1,337,100 |
| 2017/06/05 | 1,720 | 1,732 | 1,694 | 1,696 | -51 | -2.9% | 1,264,400 |
| 2017/06/02 | 1,699 | 1,777 | 1,695 | 1,747 | +73 | +4.4% | 2,813,300 |
| 2017/06/01 | 1,663 | 1,679 | 1,655 | 1,674 | +11 | +0.7% | 1,246,500 |
| 2017/05/31 | 1,664 | 1,668 | 1,650 | 1,663 | -13 | -0.8% | 1,279,700 |
| 2017/05/30 | 1,670 | 1,680 | 1,647 | 1,676 | +6 | +0.4% | 960,100 |
| 2017/05/29 | 1,681 | 1,684 | 1,666 | 1,670 | -8 | -0.5% | 605,900 |
| 2017/05/26 | 1,703 | 1,703 | 1,675 | 1,678 | -26 | -1.5% | 1,221,300 |
| 2017/05/25 | 1,711 | 1,721 | 1,703 | 1,704 | -14 | -0.8% | 1,179,000 |
| 2017/05/24 | 1,733 | 1,740 | 1,714 | 1,718 | +10 | +0.6% | 984,300 |
| 2017/05/23 | 1,724 | 1,725 | 1,706 | 1,708 | -29 | -1.7% | 993,100 |
| 2017/05/22 | 1,733 | 1,741 | 1,718 | 1,737 | +6 | +0.3% | 929,800 |
| 2017/05/19 | 1,724 | 1,734 | 1,708 | 1,731 | +15 | +0.9% | 1,525,200 |
| 2017/05/18 | 1,711 | 1,726 | 1,703 | 1,716 | -35 | -2% | 1,344,700 |
| 2017/05/17 | 1,759 | 1,759 | 1,744 | 1,751 | -36 | -2% | 1,196,500 |
| 2017/05/16 | 1,793 | 1,803 | 1,777 | 1,787 | +9 | +0.5% | 1,534,700 |
| 2017/05/15 | 1,773 | 1,783 | 1,761 | 1,778 | -29 | -1.6% | 1,363,900 |
| 2017/05/12 | 1,866 | 1,871 | 1,804 | 1,807 | -54 | -2.9% | 2,279,200 |
| 2017/05/11 | 1,853 | 1,871 | 1,844 | 1,861 | +11 | +0.6% | 948,500 |
| 2017/05/10 | 1,861 | 1,866 | 1,844 | 1,850 | -9 | -0.5% | 1,375,200 |
| 2017/05/09 | 1,897 | 1,901 | 1,853 | 1,859 | -23 | -1.2% | 1,673,500 |
| 2017/05/08 | 1,884 | 1,891 | 1,865 | 1,882 | +40 | +2.2% | 1,987,200 |
| 2017/05/02 | 1,838 | 1,844 | 1,820 | 1,842 | +18 | +1% | 1,481,300 |
| 2017/05/01 | 1,794 | 1,842 | 1,784 | 1,824 | +70 | +4% | 2,518,100 |
| 2017/04/28 | 1,790 | 1,795 | 1,685 | 1,754 | -44 | -2.4% | 3,208,700 |
| 2017/04/27 | 1,795 | 1,804 | 1,771 | 1,798 | -24 | -1.3% | 1,828,200 |
| 2017/04/26 | 1,804 | 1,824 | 1,801 | 1,822 | +42 | +2.4% | 1,604,000 |
| 2017/04/25 | 1,748 | 1,784 | 1,741 | 1,780 | +33 | +1.9% | 1,448,300 |
| 2017/04/24 | 1,768 | 1,778 | 1,736 | 1,747 | +19 | +1.1% | 1,277,300 |
| 2017/04/21 | 1,715 | 1,734 | 1,711 | 1,728 | +37 | +2.2% | 1,521,700 |
| 2017/04/20 | 1,670 | 1,703 | 1,665 | 1,691 | +13 | +0.8% | 1,430,000 |
| 2017/04/19 | 1,663 | 1,681 | 1,658 | 1,678 | +6 | +0.4% | 1,605,600 |
| 2017/04/18 | 1,678 | 1,708 | 1,663 | 1,672 | +19 | +1.1% | 1,241,500 |
| 2017/04/17 | 1,664 | 1,668 | 1,634 | 1,653 | -26 | -1.5% | 1,271,600 |
| 2017/04/14 | 1,674 | 1,687 | 1,644 | 1,679 | +2 | +0.1% | 2,453,100 |
| 2017/04/13 | 1,670 | 1,685 | 1,654 | 1,677 | -19 | -1.1% | 1,768,600 |
| 2017/04/12 | 1,702 | 1,712 | 1,678 | 1,696 | -22 | -1.3% | 2,050,400 |
| 2017/04/11 | 1,707 | 1,721 | 1,690 | 1,718 | -6 | -0.3% | 1,423,500 |
| 2017/04/10 | 1,720 | 1,747 | 1,707 | 1,724 | +24 | +1.4% | 1,729,400 |
| 2017/04/07 | 1,705 | 1,722 | 1,671 | 1,700 | +12 | +0.7% | 2,039,800 |
| 2017/04/06 | 1,682 | 1,700 | 1,672 | 1,688 | -16 | -0.9% | 1,810,200 |
| 2017/04/05 | 1,740 | 1,750 | 1,689 | 1,704 | -3 | -0.2% | 1,765,100 |
2001～
2050
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「ジェイテクト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ジェイテクト | 143,700円 | -6.1% | +45.7% | 4.18% | 22.87倍 | 0.61倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
| オルガノ | 1,121,000円 | +7.2% | +9.0% | 1.52% | 19.74倍 | 4.26倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
| ＤＭＧ森精 | 336,700円 | -5.7% | -16.5% | 3.12% | 23.87倍 | 1.54倍 |
|
ＴＯＢで独ＤＭＧと経営一体化。自動化で世界最大手格。５軸、複合加工機など先端機種に強み |
| フジテック | 563,000円 | +1.1% | +26.2% | 0.00% | 25.85倍 | 2.82倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
| 三井Ｅ＆Ｓ | 427,000円 | +7.9% | -17.1% | 0.70% | 21.54倍 | 2.54倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
市場注目の銘柄
チャート関連のコラム
